| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 11.84 | 12.05 | 11.57 | 11.71 | 11.71 | -0.43 (-3.54%) | 42,610,999 |
| 5 Mar 2020 | CNY | 11.95 | 12.33 | 11.7 | 12.14 | 12.14 | +0.32 (+2.71%) | 51,623,306 |
| 4 Mar 2020 | CNY | 11.8 | 12.45 | 11.69 | 11.82 | 11.82 | +0.41 (+3.59%) | 56,762,639 |
| 3 Mar 2020 | CNY | 11.41 | 11.5 | 11.13 | 11.41 | 11.41 | +0.13 (+1.15%) | 23,372,145 |
| 2 Mar 2020 | CNY | 10.64 | 11.31 | 10.62 | 11.28 | 11.28 | +0.85 (+8.15%) | 24,977,228 |
| 28 Feb 2020 | CNY | 10.68 | 10.93 | 10.43 | 10.43 | 10.43 | -0.55 (-5.01%) | 11,610,445 |
| 27 Feb 2020 | CNY | 11.17 | 11.28 | 10.96 | 10.98 | 10.98 | +0.05 (+0.46%) | 10,035,394 |
| 26 Feb 2020 | CNY | 10.8 | 11.24 | 10.78 | 10.93 | 10.93 | -0.1 (-0.91%) | 16,091,914 |
| 25 Feb 2020 | CNY | 10.98 | 11.12 | 10.66 | 11.03 | 11.03 | -0.18 (-1.61%) | 16,309,884 |
| 24 Feb 2020 | CNY | 11.11 | 11.36 | 11.06 | 11.21 | 11.21 | +0.01 (+0.09%) | 17,034,939 |
| 21 Feb 2020 | CNY | 11.29 | 11.29 | 11.05 | 11.2 | 11.2 | -0.11 (-0.97%) | 18,645,422 |
| 20 Feb 2020 | CNY | 10.96 | 11.33 | 10.92 | 11.31 | 11.31 | +0.39 (+3.57%) | 19,696,668 |
| 19 Feb 2020 | CNY | 10.87 | 11.06 | 10.79 | 10.92 | 10.92 | +0.02 (+0.18%) | 12,845,836 |
| 18 Feb 2020 | CNY | 10.7 | 10.97 | 10.61 | 10.9 | 10.9 | +0.19 (+1.77%) | 14,680,347 |
| 17 Feb 2020 | CNY | 10.5 | 10.72 | 10.44 | 10.71 | 10.71 | +0.33 (+3.18%) | 12,605,990 |
| 14 Feb 2020 | CNY | 10.1 | 10.48 | 10.09 | 10.38 | 10.38 | +0.22 (+2.17%) | 10,227,710 |
| 13 Feb 2020 | CNY | 10.28 | 10.28 | 10.11 | 10.16 | 10.16 | -0.1 (-0.97%) | 9,557,594 |
| 12 Feb 2020 | CNY | 10.17 | 10.28 | 10.13 | 10.26 | 10.26 | +0.08 (+0.79%) | 8,993,599 |
| 11 Feb 2020 | CNY | 10.25 | 10.26 | 10.13 | 10.18 | 10.18 | -0.07 (-0.68%) | 9,290,877 |
| 10 Feb 2020 | CNY | 10.05 | 10.25 | 9.96 | 10.25 | 10.25 | +0.2 (+1.99%) | 12,818,831 |
| 7 Feb 2020 | CNY | 10.07 | 10.13 | 9.9 | 10.05 | 10.05 | -0.06 (-0.59%) | 14,893,438 |
| 6 Feb 2020 | CNY | 10 | 10.13 | 9.85 | 10.11 | 10.11 | +0.1 (+1.00%) | 10,243,818 |
| 5 Feb 2020 | CNY | 9.9 | 10.17 | 9.82 | 10.01 | 10.01 | +0.3 (+3.09%) | 12,344,433 |
| 4 Feb 2020 | CNY | 9.12 | 10.1 | 9.12 | 9.71 | 9.71 | -0.23 (-2.31%) | 20,600,143 |
| 3 Feb 2020 | CNY | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.1 (-9.96%) | 4,071,300 |
| 23 Jan 2020 | CNY | 11.25 | 11.31 | 10.91 | 11.04 | 11.04 | -0.32 (-2.82%) | 12,290,209 |
| 22 Jan 2020 | CNY | 11.3 | 11.4 | 11.06 | 11.36 | 11.36 | +0.01 (+0.09%) | 10,018,642 |
| 21 Jan 2020 | CNY | 11.5 | 11.57 | 11.34 | 11.35 | 11.35 | -0.23 (-1.99%) | 9,710,672 |
| 20 Jan 2020 | CNY | 11.42 | 11.58 | 11.32 | 11.58 | 11.58 | +0.13 (+1.14%) | 8,991,060 |
| 17 Jan 2020 | CNY | 11.42 | 11.53 | 11.41 | 11.45 | 11.45 | +0.06 (+0.53%) | 5,982,779 |
